
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 2,50 | 2,53 | 2,22 | 2,39 | -2,05% | 1.069.915,00 |
04.03.2021 | 2,61 | 2,69 | 2,28 | 2,44 | -7,92% | 1.633.130,00 |
03.03.2021 | 2,82 | 2,88 | 2,63 | 2,65 | -5,02% | 638.468,00 |
02.03.2021 | 2,90 | 2,94 | 2,78 | 2,79 | -3,71% | 544.646,00 |
01.03.2021 | 2,89 | 2,96 | 2,87 | 2,90 | 4,60% | 563.905,00 |
26.02.2021 | 2,75 | 2,88 | 2,61 | 2,77 | -1,07% | 987.567,00 |
25.02.2021 | 3,09 | 3,11 | 2,76 | 2,80 | -7,89% | 1.289.363,00 |
24.02.2021 | 2,86 | 3,09 | 2,85 | 3,04 | 2,36% | 677.234,00 |
23.02.2021 | 3,07 | 3,08 | 2,68 | 2,97 | -7,19% | 1.742.536,00 |
22.02.2021 | 3,31 | 3,42 | 3,18 | 3,20 | -8,57% | 1.058.026,00 |
19.02.2021 | 3,41 | 3,70 | 3,37 | 3,50 | 8,70% | 1.421.153,00 |
18.02.2021 | 3,52 | 3,57 | 3,14 | 3,22 | -12,26% | 1.564.053,00 |
17.02.2021 | 3,94 | 3,95 | 3,52 | 3,67 | -3,93% | 1.583.730,00 |
16.02.2021 | 3,68 | 4,15 | 3,61 | 3,82 | 4,09% | 2.578.077,00 |
12.02.2021 | 3,63 | 3,74 | 3,50 | 3,67 | 1,38% | 1.212.303,00 |
11.02.2021 | 3,32 | 3,67 | 3,30 | 3,62 | 10,37% | 2.170.811,00 |
10.02.2021 | 3,35 | 3,48 | 3,04 | 3,28 | -1,50% | 2.016.934,00 |
09.02.2021 | 3,16 | 3,79 | 3,16 | 3,33 | 3,42% | 3.277.131,00 |
08.02.2021 | 3,38 | 3,40 | 3,01 | 3,22 | -8,78% | 4.107.117,00 |
05.02.2021 | 4,23 | 5,00 | 3,31 | 3,53 | 6,97% | 11.887.264,00 |
04.02.2021 | 2,80 | 3,32 | 2,65 | 3,30 | 27,41% | 4.928.446,00 |
03.02.2021 | 2,35 | 2,83 | 2,31 | 2,59 | 12,12% | 3.790.117,00 |
02.02.2021 | 2,24 | 2,36 | 2,20 | 2,31 | 5,48% | 553.861,00 |
01.02.2021 | 2,26 | 2,26 | 2,14 | 2,19 | 3,30% | 332.847,00 |
29.01.2021 | 2,19 | 2,32 | 2,12 | 2,12 | 0,47% | 1.001.043,00 |
28.01.2021 | 2,17 | 2,30 | 2,11 | 2,11 | -4,52% | 743.084,00 |
27.01.2021 | 2,05 | 2,38 | 2,04 | 2,21 | 0,91% | 1.412.335,00 |
26.01.2021 | 2,25 | 2,28 | 2,01 | 2,19 | -3,52% | 968.277,00 |
25.01.2021 | 2,29 | 2,43 | 2,22 | 2,27 | 0,44% | 1.125.560,00 |
22.01.2021 | 2,34 | 2,34 | 2,15 | 2,26 | -7,76% | 1.156.288,00 |
21.01.2021 | 2,00 | 2,48 | 1,98 | 2,45 | 22,50% | 2.790.392,00 |
20.01.2021 | 2,01 | 2,06 | 1,98 | 2,00 | -1,48% | 402.889,00 |
19.01.2021 | 1,99 | 2,08 | 1,98 | 2,03 | 4,10% | 434.650,00 |
15.01.2021 | 2,01 | 2,01 | 1,91 | 1,95 | -3,47% | 497.977,00 |
14.01.2021 | 2,04 | 2,06 | 1,99 | 2,02 | -1,94% | 478.525,00 |
13.01.2021 | 2,08 | 2,09 | 1,99 | 2,06 | 1,48% | 471.839,00 |
12.01.2021 | 1,96 | 2,05 | 1,93 | 2,03 | 5,18% | 970.064,00 |
11.01.2021 | 2,01 | 2,03 | 1,91 | 1,93 | -3,02% | 694.588,00 |
08.01.2021 | 1,96 | 2,08 | 1,86 | 1,99 | 5,85% | 1.454.356,00 |
07.01.2021 | 1,83 | 1,94 | 1,80 | 1,88 | 4,44% | 1.853.416,00 |
06.01.2021 | 1,80 | 1,84 | 1,79 | 1,80 | 0,00% | 1.005.937,00 |
05.01.2021 | 1,82 | 1,85 | 1,79 | 1,80 | -1,10% | 1.474.697,00 |
04.01.2021 | 1,86 | 1,86 | 1,80 | 1,82 | 1,11% | 826.435,00 |
31.12.2020 | 1,93 | 1,93 | 1,78 | 1,80 | -5,76% | 1.291.942,00 |
30.12.2020 | 1,91 | 1,94 | 1,90 | 1,91 | 0,00% | 474.911,00 |
29.12.2020 | 1,97 | 1,97 | 1,91 | 1,91 | -3,05% | 318.413,00 |
28.12.2020 | 1,97 | 1,98 | 1,93 | 1,97 | 2,07% | 331.596,00 |
24.12.2020 | 1,96 | 1,97 | 1,92 | 1,93 | -1,03% | 280.574,00 |
23.12.2020 | 1,93 | 1,99 | 1,93 | 1,95 | -0,51% | 390.010,00 |
22.12.2020 | 1,96 | 1,99 | 1,92 | 1,96 | -0,51% | 262.621,00 |
21.12.2020 | 1,92 | 2,00 | 1,92 | 1,97 | 1,03% | 316.548,00 |
18.12.2020 | 1,97 | 2,02 | 1,95 | 1,95 | -0,51% | 458.922,00 |
17.12.2020 | 2,03 | 2,03 | 1,94 | 1,96 | -2,97% | 565.720,00 |
16.12.2020 | 2,09 | 2,09 | 1,99 | 2,02 | -2,42% | 256.734,00 |
15.12.2020 | 1,97 | 2,09 | 1,97 | 2,07 | 5,08% | 568.133,00 |
14.12.2020 | 2,03 | 2,06 | 1,96 | 1,97 | -3,43% | 266.905,00 |
11.12.2020 | 2,09 | 2,12 | 2,00 | 2,04 | -1,92% | 220.385,00 |
10.12.2020 | 2,03 | 2,11 | 1,98 | 2,08 | 1,46% | 312.068,00 |
09.12.2020 | 2,11 | 2,15 | 2,01 | 2,05 | -4,21% | 531.215,00 |
08.12.2020 | 2,12 | 2,19 | 2,11 | 2,14 | 1,42% | 193.136,00 |
07.12.2020 | 2,16 | 2,23 | 2,09 | 2,11 | -3,21% | 368.883,00 |
04.12.2020 | 2,15 | 2,24 | 2,15 | 2,18 | 1,87% | 443.792,00 |
03.12.2020 | 2,07 | 2,17 | 2,05 | 2,14 | 2,88% | 338.959,00 |
02.12.2020 | 2,01 | 2,17 | 2,00 | 2,08 | 3,48% | 647.422,00 |
01.12.2020 | 2,33 | 2,38 | 2,00 | 2,01 | -15,55% | 2.118.096,00 |
30.11.2020 | 2,01 | 2,45 | 1,98 | 2,38 | 19,60% | 2.977.049,00 |
27.11.2020 | 1,98 | 2,04 | 1,98 | 1,99 | -0,50% | 300.350,00 |
25.11.2020 | 1,98 | 2,06 | 1,97 | 2,00 | 1,52% | 413.292,00 |
24.11.2020 | 2,06 | 2,08 | 1,93 | 1,97 | -3,43% | 847.686,00 |
23.11.2020 | 1,99 | 2,06 | 1,95 | 2,04 | 5,15% | 689.853,00 |
20.11.2020 | 1,95 | 1,96 | 1,92 | 1,94 | 0,00% | 219.765,00 |
19.11.2020 | 1,92 | 1,96 | 1,88 | 1,94 | 1,04% | 357.353,00 |
18.11.2020 | 1,98 | 2,00 | 1,90 | 1,92 | -1,54% | 444.577,00 |
17.11.2020 | 1,94 | 1,97 | 1,93 | 1,95 | 0,52% | 130.181,00 |
16.11.2020 | 1,94 | 2,00 | 1,94 | 1,94 | 0,00% | 183.633,00 |
13.11.2020 | 2,01 | 2,04 | 1,91 | 1,94 | -1,52% | 334.406,00 |
12.11.2020 | 2,03 | 2,08 | 1,93 | 1,97 | -2,96% | 308.120,00 |
11.11.2020 | 2,07 | 2,11 | 2,01 | 2,03 | -3,33% | 300.691,00 |
10.11.2020 | 1,98 | 2,11 | 1,98 | 2,10 | 6,60% | 470.644,00 |
09.11.2020 | 1,99 | 2,00 | 1,95 | 1,97 | 1,55% | 224.931,00 |
06.11.2020 | 1,97 | 1,98 | 1,91 | 1,94 | -1,02% | 127.048,00 |
05.11.2020 | 1,94 | 1,96 | 1,89 | 1,96 | 3,16% | 247.719,00 |
04.11.2020 | 1,91 | 1,95 | 1,89 | 1,90 | -0,52% | 53.131,00 |
03.11.2020 | 1,87 | 1,94 | 1,87 | 1,91 | 2,14% | 73.443,00 |
02.11.2020 | 1,90 | 1,94 | 1,87 | 1,87 | -2,09% | 108.193,00 |
30.10.2020 | 1,94 | 1,95 | 1,88 | 1,91 | -2,05% | 90.222,00 |
29.10.2020 | 1,92 | 1,95 | 1,87 | 1,95 | 2,09% | 102.203,00 |
28.10.2020 | 1,90 | 1,93 | 1,87 | 1,91 | 0,00% | 171.955,00 |
27.10.2020 | 1,94 | 1,96 | 1,91 | 1,91 | -1,04% | 155.234,00 |
26.10.2020 | 1,98 | 2,00 | 1,91 | 1,93 | -2,03% | 106.116,00 |
23.10.2020 | 1,98 | 2,01 | 1,96 | 1,97 | -0,51% | 81.371,00 |
22.10.2020 | 2,02 | 2,02 | 1,95 | 1,98 | -1,00% | 92.967,00 |
21.10.2020 | 2,04 | 2,09 | 1,94 | 2,00 | -1,48% | 231.189,00 |
20.10.2020 | 1,93 | 2,03 | 1,93 | 2,03 | 5,18% | 172.409,00 |
19.10.2020 | 1,92 | 1,97 | 1,90 | 1,93 | -0,52% | 116.174,00 |
16.10.2020 | 1,98 | 1,98 | 1,93 | 1,94 | -0,51% | 76.882,00 |
15.10.2020 | 2,01 | 2,03 | 1,91 | 1,95 | -4,41% | 156.250,00 |
14.10.2020 | 2,04 | 2,04 | 1,98 | 2,04 | 1,49% | 156.755,00 |
13.10.2020 | 1,99 | 2,02 | 1,95 | 2,01 | 1,52% | 115.870,00 |
12.10.2020 | 2,04 | 2,05 | 1,96 | 1,98 | -1,98% | 84.477,00 |